let see...30 days of trades..
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
---------- ------------- -------- -------- -------- -----------
7/27/1999 13.188 13.813 14.125 13.000 982,100
7/26/1999 13.188 14.063 14.125 13.063 1,437,200
7/23/1999 14.000 14.938 14.938 13.750 1,237,200
7/22/1999 14.813 15.188 15.438 14.813 1,525,800
7/21/1999 15.250 16.500 15.750 15.000 3,679,900
7/20/1999 16.500 17.000 17.000 16.438 1,158,100
7/19/1999 17.000 17.000 17.250 16.750 2,228,400
7/16/1999 16.563 17.000 17.375 16.313 1,590,100
7/15/1999 17.063 17.375 17.750 16.750 3,956,300
7/14/1999 16.750 15.875 17.688 15.625 4,696,200
7/13/1999 15.625 15.813 16.000 15.250 2,710,100
7/12/1999 16.313 17.500 17.500 16.063 3,797,600
7/09/1999 17.500 18.313 18.438 17.000 2,893,300
7/08/1999 18.063 19.000 19.438 17.875 6,189,300
7/07/1999 19.438 19.750 19.688 17.500 29,189,500
7/06/1999 44.063 41.750 45.250 41.500 1,327,500
7/02/1999 41.375 42.125 42.500 41.000 1,016,800
7/01/1999 42.375 43.625 43.875 41.375 1,362,400
6/30/1999 43.938 41.625 44.625 40.375 1,396,200
6/29/1999 41.250 38.500 42.938 38.500 1,494,400
6/28/1999 38.375 39.875 41.375 37.000 990,600
6/25/1999 39.625 40.500 40.750 39.063 434,300
6/24/1999 39.688 40.688 41.750 39.000 504,500
6/23/1999 40.750 40.375 41.000 40.125 312,100
6/22/1999 41.250 42.500 43.000 40.375 1,528,100
6/21/1999 42.313 44.750 44.875 41.500 819,400
6/18/1999 44.000 43.000 44.500 42.500 711,800
6/17/1999 42.438 40.563 45.250 39.250 2,604,400
6/16/1999 38.875 39.750 41.125 36.625 6,338,300
6/15/1999 43.250 42.625 45.000 42.500 313,200
---------------------------------------
yahoo data, just incase the above is incorrect:
Date
Open
High
Low
Close
Volume
Adj. Close*
27-Jul-99
13.8125
14.125
13
13.1875
982,100
13.1875
26-Jul-99
14.0625
14.125
13.0625
13.1875
1,427,400
13.1875
23-Jul-99
14.9375
14.9375
13.75
14
1,237,200
14
22-Jul-99
15.1875
15.4375
14.8125
14.8125
1,525,800
14.8125
21-Jul-99
15.375
15.75
15
15.25
3,679,900
15.25
20-Jul-99
17
17
16.4375
16.5
1,158,100
16.5
19-Jul-99
17
17.25
16.75
17
2,228,400
17
16-Jul-99
17.25
17.375
16.3125
16.5625
1,590,100
16.5625
15-Jul-99
17.375
17.75
16.75
17.0625
3,956,300
17.0625
14-Jul-99
15.8125
17.6875
15.625
16.75
4,696,200
16.75
13-Jul-99
15.8125
16
15.25
15.625
2,711,100
15.625
12-Jul-99
17.5
17.5
16.0625
16.3125
3,798,600
16.3125
9-Jul-99
18.3125
18.4375
17
17.5
2,893,300
17.5
8-Jul-99
19.375
19.4375
18
18.0625
6,189,300
18.0625
7-Jul-99
18.375
19.6875
17.5
19.4375
29,189,500
19.4375
6-Jul-99
41.75
45.25
41.5
44.0625
1,327,500
44.0625
2-Jul-99
42.125
42.5
41
41.375
1,016,800
41.375
1-Jul-99
43.625
43.875
41.375
42.375
1,362,500
42.375 |
